stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185200,1977473155,2200,2200,2200,2200,22974
20240109,185100,1977473155,2200,2200,2200,2200,0
20240109,185000,1977473155,2200,2200,2200,2200,0
20240109,184900,1977473155,2200,2200,2200,2200,0
20240109,184800,1977473155,2200,2200,2200,2200,0
20240109,184700,1977473155,2200,2200,2200,2200,0
20240109,184600,1977473155,2200,2200,2200,2200,0
20240109,184500,1977473155,2200,2200,2200,2200,0
20240109,184400,1977473155,2200,2200,2200,2200,0
20240109,184300,1977473155,2200,2200,2200,2200,0
20240109,184200,1977473155,2200,2200,2200,2200,0
20240109,184100,1977473155,2200,2200,2200,2200,0
20240109,184000,1977473155,2200,2200,2200,2200,0
20240109,183900,1977473155,2200,2200,2200,2200,0
20240109,183800,1977473155,2200,2200,2200,2200,0
20240109,183700,1977473155,2200,2200,2200,2200,0
20240109,183600,1977473155,2200,2200,2200,2200,0
20240109,183500,1977473155,2200,2200,2200,2200,0
20240109,183400,1977473155,2200,2200,2200,2200,0
20240109,183300,1977473155,2200,2200,2200,2200,0
20240109,183200,1977473155,2200,2200,2200,2200,0
20240109,183100,1977473155,2200,2200,2200,2200,0
20240109,183000,1977473155,2200,2200,2200,2200,0
20240109,182900,1977473155,2200,2200,2200,2200,0
20240109,182800,1977473155,2200,2200,2200,2200,0
20240109,182700,1977473155,2200,2200,2200,2200,0
20240109,182600,1977473155,2200,2200,2200,2200,0
20240109,182500,1977473155,2200,2200,2200,2200,0
20240109,182400,1977473155,2200,2200,2200,2200,0
20240109,182300,1977473155,2200,2200,2200,2200,0
20240109,182200,1977473155,2200,2200,2200,2200,22974
20240109,182100,1977473155,2200,2200,2200,2200,0
20240109,182000,1977473155,2200,2200,2200,2200,0
20240109,181900,1977473155,2200,2200,2200,2200,0
20240109,181800,1977473155,2200,2200,2200,2200,0
20240109,181700,1977473155,2200,2200,2200,2200,0
20240109,181600,1977473155,2200,2200,2200,2200,0
20240109,181500,1977473155,2200,2200,2200,2200,0
20240109,181400,1977473155,2200,2200,2200,2200,0
20240109,181300,1977473155,2200,2200,2200,2200,0
20240109,181200,1977473155,2200,2200,2200,2200,0
20240109,181100,1977473155,2200,2200,2200,2200,0
20240109,181000,1977473155,2200,2200,2200,2200,0
20240109,180900,1977473155,2200,2200,2200,2200,0
20240109,180800,1977473155,2200,2200,2200,2200,0
20240109,180700,1977473155,2200,2200,2200,2200,0
20240109,180600,1977473155,2200,2200,2200,2200,0
20240109,180500,1977473155,2200,2200,2200,2200,0
20240109,180400,1977473155,2200,2200,2200,2200,0
20240109,180300,1977473155,2200,2200,2200,2200,0
20240109,180200,1977473155,2200,2200,2200,2200,0
20240109,180100,1977473155,2200,2200,2200,2200,0
20240109,180000,1977473155,2200,2200,2200,2200,0
20240109,175900,1977473155,2200,2200,2200,2200,0
20240109,175800,1977473155,2200,2200,2200,2200,0
20240109,175700,1977473155,2200,2200,2200,2200,0
20240109,175600,1977473155,2200,2200,2200,2200,0
20240109,175500,1977473155,2200,2200,2200,2200,0
20240109,175400,1977473155,2200,2200,2200,2200,0
20240109,175300,1977473155,2200,2200,2200,2200,0
20240109,175200,1977473155,2200,2200,2200,2200,22974
20240109,175100,1977473155,2200,2200,2200,2200,0
20240109,175000,1977473155,2200,2200,2200,2200,0
20240109,174900,1977473155,2200,2200,2200,2200,0
20240109,174800,1977473155,2200,2200,2200,2200,0
20240109,174700,1977473155,2200,2200,2200,2200,0
20240109,174600,1977473155,2200,2200,2200,2200,0
20240109,174500,1977473155,2200,2200,2200,2200,0
20240109,174400,1977473155,2200,2200,2200,2200,0
20240109,174300,1977473155,2200,2200,2200,2200,0
20240109,174200,1977473155,2200,2200,2200,2200,0
20240109,174100,1977473155,2200,2200,2200,2200,0
20240109,174000,1977473155,2200,2200,2200,2200,0
20240109,173900,1977473155,2200,2200,2200,2200,0
20240109,173800,1977473155,2200,2200,2200,2200,0
20240109,173700,1977473155,2200,2200,2200,2200,0
20240109,173600,1977473155,2200,2200,2200,2200,0
20240109,173500,1977473155,2200,2200,2200,2200,0
20240109,173400,1977473155,2200,2200,2200,2200,0
20240109,173300,1977473155,2200,2200,2200,2200,0
20240109,173200,1977473155,2200,2200,2200,2200,0
20240109,173100,1977473155,2200,2200,2200,2200,0
20240109,173000,1977473155,2200,2200,2200,2200,0
20240109,172900,1977473155,2200,2200,2200,2200,0
20240109,172800,1977473155,2200,2200,2200,2200,0
20240109,172700,1977473155,2200,2200,2200,2200,0
20240109,172600,1977473155,2200,2200,2200,2200,0
20240109,172500,1977473155,2200,2200,2200,2200,0
20240109,172400,1977473155,2200,2200,2200,2200,0
20240109,172300,1977473155,2200,2200,2200,2200,0
20240109,172200,1977473155,2200,2200,2200,2200,22974
20240109,172100,1977473155,2200,2200,2200,2200,0
20240109,172000,1977473155,2200,2200,2200,2200,0
20240109,171900,1977473155,2200,2200,2200,2200,0
20240109,171800,1977473155,2200,2200,2200,2200,0
20240109,171700,1977473155,2200,2200,2200,2200,0
20240109,171600,1977473155,2200,2200,2200,2200,0
20240109,171500,1977473155,2200,2200,2200,2200,0
20240109,171400,1977473155,2200,2200,2200,2200,0
20240109,171300,1977473155,2200,2200,2200,2200,0
20240109,171200,1977473155,2200,2200,2200,2200,0
20240109,171100,1977473155,2200,2200,2200,2200,0
20240109,171000,1977473155,2200,2200,2200,2200,0
20240109,170900,1977473155,2200,2200,2200,2200,0
20240109,170800,1977473155,2200,2200,2200,2200,0
20240109,170700,1977473155,2200,2200,2200,2200,0
20240109,170600,1977473155,2200,2200,2200,2200,0
20240109,170500,1977473155,2200,2200,2200,2200,0
20240109,170400,1977473155,2200,2200,2200,2200,0
20240109,170300,1977473155,2200,2200,2200,2200,0
20240109,170200,1977473155,2200,2200,2200,2200,0
20240109,170100,1977473155,2200,2200,2200,2200,0
20240109,170000,1977473155,2200,2200,2200,2200,0
20240109,165900,1977473155,2200,2200,2200,2200,0
20240109,165800,1977473155,2200,2200,2200,2200,0
20240109,165700,1977473155,2200,2200,2200,2200,0
20240109,165600,1977473155,2200,2200,2200,2200,0
20240109,165500,1977473155,2200,2200,2200,2200,0
20240109,165400,1977473155,2200,2200,2200,2200,0
20240109,165300,1977473155,2200,2200,2200,2200,0
20240109,165200,1977473155,2200,2200,2200,2200,22974
20240109,165100,1977473155,2200,2200,2200,2200,0
20240109,165000,1977473155,2200,2200,2200,2200,0
20240109,164900,1977473155,2200,2200,2200,2200,0
20240109,164800,1977473155,2200,2200,2200,2200,0
20240109,164700,1977473155,2200,2200,2200,2200,0
20240109,164600,1977473155,2200,2200,2200,2200,0
20240109,164500,1977473155,2200,2200,2200,2200,0
20240109,164400,1977473155,2200,2200,2200,2200,0
20240109,164300,1977473155,2200,2200,2200,2200,0
20240109,164200,1977473155,2200,2200,2200,2200,0
20240109,164100,1977473155,2200,2200,2200,2200,0
20240109,164000,1977473155,2200,2200,2200,2200,0
20240109,163900,1977473155,2200,2200,2200,2200,0
20240109,163800,1977473155,2200,2200,2200,2200,0
20240109,163700,1977473155,2200,2200,2200,2200,0
20240109,163600,1977473155,2200,2200,2200,2200,0
20240109,163500,1977473155,2200,2200,2200,2200,0
20240109,163400,1977473155,2200,2200,2200,2200,0
20240109,163300,1977473155,2200,2200,2200,2200,0
20240109,163200,1977473155,2200,2200,2200,2200,0
20240109,163100,1977473155,2200,2200,2200,2200,0
20240109,163000,1977473155,2200,2200,2200,2200,0
20240109,162900,1977473155,2200,2200,2200,2200,0
20240109,162800,1977473155,2200,2200,2200,2200,0
20240109,162700,1977473155,2200,2200,2200,2200,0
20240109,162600,1977473155,2200,2200,2200,2200,0
20240109,162500,1977473155,2200,2200,2200,2200,0
20240109,162400,1977473155,2200,2200,2200,2200,0
20240109,162300,1977473155,2200,2200,2200,2200,0
20240109,162200,1977473155,2200,2200,2200,2200,22974
20240109,162100,1977473155,2200,2200,2200,2200,0
20240109,162000,1977473155,2200,2200,2200,2200,0
20240109,161900,1977473155,2200,2200,2200,2200,0
20240109,161800,1977473155,2200,2200,2200,2200,0
20240109,161700,1977473155,2200,2200,2200,2200,0
20240109,161600,1977473155,2200,2200,2200,2200,0
20240109,161500,1977473155,2200,2200,2200,2200,0
20240109,161400,1977473155,2200,2200,2200,2200,0
20240109,161300,1977473155,2200,2200,2200,2200,0
20240109,161200,1977473155,2200,2200,2200,2200,0
20240109,161100,1977473155,2200,2200,2200,2200,0
20240109,161000,1977473155,2200,2200,2200,2200,0
20240109,160900,1977473155,2200,2200,2200,2200,0
20240109,160800,1977473155,2200,2200,2200,2200,0
20240109,160700,1977473155,2200,2200,2200,2200,0
20240109,160600,1977473155,2200,2200,2200,2200,0
20240109,160500,1977473155,2200,2200,2200,2200,0
20240109,160400,1977473155,2200,2200,2200,2200,0
20240109,160300,1977473155,2200,2200,2200,2200,0
20240109,160200,1977473155,2200,2200,2200,2200,0
20240109,160100,1977473155,2200,2200,2200,2200,0
20240109,160000,1977473155,2200,2200,2200,2200,0
20240109,155900,1977473155,2200,2200,2200,2200,0
20240109,155800,1977473155,2200,2200,2200,2200,0
20240109,155700,1977473155,2200,2200,2200,2200,0
20240109,155600,1977473155,2200,2200,2200,2200,0
20240109,155500,1977473155,2200,2200,2200,2200,0
20240109,155400,1977473155,2200,2200,2200,2200,0
20240109,155300,1977473155,2200,2200,2200,2200,0
20240109,155200,1977473155,2200,2200,2200,2200,22974
20240109,155100,1977473155,2200,2200,2200,2200,0
20240109,155000,1977473155,2200,2200,2200,2200,0
20240109,154900,1977473155,2200,2200,2200,2200,0
20240109,154800,1977473155,2200,2200,2200,2200,0
20240109,154700,1977473155,2200,2200,2200,2200,0
20240109,154600,1977473155,2200,2200,2200,2200,0
20240109,154500,1977473155,2200,2200,2200,2200,0
20240109,154400,1977473155,2200,2200,2200,2200,0
20240109,154300,1977473155,2200,2200,2200,2200,0
20240109,154200,1977473155,2200,2200,2200,2200,0
20240109,154100,1977473155,2200,2200,2200,2200,0
20240109,154000,1977473155,2200,2200,2200,2200,0
20240109,153900,1977473155,2200,2200,2200,2200,0
20240109,153800,1977473155,2200,2200,2200,2200,0
20240109,153700,1977473155,2200,2200,2200,2200,0
20240109,153600,1977473155,2200,2200,2200,2200,0
20240109,153500,1977473155,2200,2200,2200,2200,0
20240109,153400,1977473155,2200,2200,2200,2200,0
20240109,153300,1977473155,2200,2200,2200,2200,0
20240109,153200,1977473155,2200,2200,2200,2200,0
20240109,153100,1977473155,2200,2200,2200,2200,0
20240109,153000,1977473155,2200,2200,2200,2200,22974
20240109,152900,1926930355,2200,2200,2200,2200,0
20240109,152800,1926930355,2200,2200,2200,2200,0
20240109,152700,1926930355,2200,2200,2200,2200,0
20240109,152600,1926930355,2200,2200,2200,2200,0
20240109,152500,1926930355,2200,2200,2200,2200,0
20240109,152400,1926930355,2200,2200,2200,2200,0
20240109,152300,1926930355,2200,2200,2200,2200,0
20240109,152200,1926930355,2200,2200,2200,2200,0
20240109,152100,1926930355,2200,2200,2200,2200,0
20240109,152000,1926930355,2200,2200,2200,2200,0
20240109,151900,1926930355,2200,2200,2200,2195,1320
20240109,151800,1924027350,2200,2195,2200,2195,690
20240109,151700,1922512065,2200,2195,2200,2195,509
20240109,151600,1921392285,2195,2200,2200,2195,2454
20240109,151500,1915993600,2200,2195,2200,2195,2416
20240109,151400,1910678440,2200,2195,2200,2195,7
20240109,151300,1910663065,2195,2195,2195,2195,1079
20240109,151200,1908294660,2195,2195,2195,2195,2827
20240109,151100,1902089395,2195,2195,2195,2195,551
20240109,151000,1900879950,2200,2195,2200,2195,2858
20240109,150900,1894600910,2200,2195,2200,2195,2006
20240109,150800,1890197735,2195,2195,2200,2195,93
20240109,150700,1889993425,2195,2190,2200,2190,1038
20240109,150600,1887715035,2190,2190,2190,2190,115
20240109,150500,1887463185,2195,2195,2200,2195,271
20240109,150400,1886868315,2195,2190,2195,2190,6029
20240109,150300,1873654705,2190,2195,2195,2190,1212
20240109,150200,1870994375,2195,2195,2195,2195,1314
20240109,150100,1868110145,2195,2195,2195,2195,1213
20240109,150000,1865447610,2195,2195,2195,2195,12
20240109,145900,1865421270,2195,2195,2200,2195,109
20240109,145800,1865181785,2195,2195,2200,2195,2997
20240109,145700,1858603365,2195,2195,2195,2190,1990
20240109,145600,1854235360,2195,2190,2195,2190,512
20240109,145500,1853111565,2195,2190,2195,2190,183
20240109,145400,1852709945,2195,2190,2195,2190,40
20240109,145300,1852622165,2190,2185,2195,2185,5974
20240109,145200,1839563845,2185,2190,2195,2185,5979
20240109,145100,1826469120,2195,2190,2195,2190,2533
20240109,145000,1820921600,2190,2185,2190,2185,836
20240109,144900,1819090785,2190,2195,2195,2190,207
20240109,144800,1818637405,2195,2190,2195,2190,1076
20240109,144700,1816276405,2195,2190,2195,2190,218
20240109,144600,1815798960,2195,2185,2195,2185,1131
20240109,144500,1813322090,2190,2185,2190,2185,18
20240109,144400,1813282710,2195,2185,2195,2185,17
20240109,144300,1813245485,2185,2185,2195,2185,44
20240109,144200,1813149045,2185,2185,2195,2185,3367
20240109,144100,1805775285,2190,2185,2190,2185,402
20240109,144000,1804894950,2185,2190,2195,2185,8931
20240109,143900,1785342895,2195,2190,2195,2190,9
20240109,143800,1785323160,2190,2195,2195,2190,246
20240109,143700,1784784355,2195,2195,2195,2190,327
20240109,143600,1784067235,2190,2190,2195,2190,18
20240109,143500,1784027790,2195,2190,2195,2190,1004
20240109,143400,1781824030,2190,2190,2190,2190,619
20240109,143300,1780468420,2195,2190,2195,2190,10
20240109,143200,1780446495,2190,2190,2190,2190,193
20240109,143100,1780023825,2200,2190,2200,2190,33
20240109,143000,1779951315,2200,2195,2200,2195,1001
20240109,142900,1777754115,2195,2200,2200,2195,1736
20240109,142800,1773943590,2195,2195,2195,2195,878
20240109,142700,1772016380,2195,2195,2200,2195,1473
20240109,142600,1768783135,2195,2195,2195,2195,153
20240109,142500,1768447300,2195,2195,2195,2195,100
20240109,142400,1768227800,2195,2200,2200,2195,200
20240109,142300,1767788300,2195,2195,2200,2195,25
20240109,142200,1767733400,2195,2195,2195,2195,0
20240109,142100,1767733400,2195,2195,2195,2195,0
20240109,142000,1767733400,2195,2200,2200,2195,557
20240109,141900,1766510535,2200,2200,2200,2200,101
20240109,141800,1766288335,2200,2200,2200,2200,0
20240109,141700,1766288335,2200,2200,2200,2200,0
20240109,141600,1766288335,2200,2195,2200,2195,2983
20240109,141500,1759740645,2195,2190,2195,2190,207
20240109,141400,1759287065,2195,2195,2195,2195,5
20240109,141300,1759276090,2190,2190,2190,2190,800
20240109,141200,1757524090,2190,2190,2190,2190,0
20240109,141100,1757524090,2190,2190,2190,2190,100
20240109,141000,1757305090,2195,2195,2195,2195,50
20240109,140900,1757195340,2190,2190,2190,2190,50
20240109,140800,1757085840,2195,2195,2195,2195,12
20240109,140700,1757059500,2195,2195,2195,2195,0
20240109,140600,1757059500,2195,2195,2195,2195,30
20240109,140500,1756993650,2195,2195,2195,2195,300
20240109,140400,1756335150,2195,2195,2195,2195,2
20240109,140300,1756330760,2195,2195,2195,2195,258
20240109,140200,1755764450,2195,2195,2195,2195,40
20240109,140100,1755676650,2195,2195,2195,2195,140
20240109,140000,1755369350,2195,2185,2195,2185,5922
20240109,135900,1742419160,2185,2185,2185,2185,0
20240109,135800,1742419160,2185,2185,2190,2185,5522
20240109,135700,1730353580,2190,2185,2190,2185,210
20240109,135600,1729893930,2185,2185,2185,2185,999
20240109,135500,1727711115,2185,2185,2185,2185,558
20240109,135400,1726491885,2185,2185,2185,2185,300
20240109,135300,1725836385,2185,2185,2185,2185,1
20240109,135200,1725834200,2185,2185,2185,2185,8
20240109,135100,1725816720,2185,2185,2185,2185,1000
20240109,135000,1723631720,2195,2185,2195,2185,302
20240109,134900,1722971830,2185,2185,2185,2185,1504
20240109,134800,1719685590,2185,2185,2185,2185,1085
20240109,134700,1717314865,2185,2185,2185,2185,2501
20240109,134600,1711850180,2185,2190,2190,2185,929
20240109,134500,1709818080,2190,2190,2190,2190,100
20240109,134400,1709599080,2190,2190,2190,2190,805
20240109,134300,1707836130,2190,2190,2190,2190,50
20240109,134200,1707726630,2195,2195,2195,2195,2
20240109,134100,1707722240,2190,2190,2190,2190,116
20240109,134000,1707468200,2190,2190,2190,2190,216
20240109,133900,1706995160,2190,2190,2190,2190,846
20240109,133800,1705142420,2190,2185,2190,2185,4327
20240109,133700,1695666325,2190,2185,2190,2185,665
20240109,133600,1694213275,2190,2190,2190,2190,100
20240109,133500,1693994275,2190,2190,2190,2190,244
20240109,133400,1693459915,2190,2185,2190,2180,1044
20240109,133300,1691179980,2185,2180,2185,2175,10134
20240109,133200,1669087480,2185,2190,2190,2185,16
20240109,133100,1669052460,2185,2185,2185,2185,100
20240109,133000,1668833960,2190,2190,2190,2190,11
20240109,132900,1668809870,2190,2180,2190,2180,949
20240109,132800,1666735155,2180,2185,2185,2180,896
20240109,132700,1664781810,2185,2185,2185,2180,1030
20240109,132600,1662531360,2185,2180,2185,2180,4485
20240109,132500,1652754050,2180,2185,2185,2180,110
20240109,132400,1652513725,2185,2185,2185,2185,17
20240109,132300,1652476580,2185,2185,2185,2185,1846
20240109,132200,1648443070,2190,2190,2190,2190,0
20240109,132100,1648443070,2190,2190,2190,2190,53
20240109,132000,1648327000,2190,2190,2190,2190,208
20240109,131900,1647871480,2185,2185,2185,2185,420
20240109,131800,1646953780,2190,2195,2195,2190,7594
20240109,131700,1630322895,2190,2195,2195,2190,509
20240109,131600,1629208140,2195,2195,2195,2195,6
20240109,131500,1629194970,2190,2190,2190,2190,193
20240109,131400,1628772300,2195,2195,2195,2195,1
20240109,131300,1628770105,2195,2195,2195,2195,948
20240109,131200,1626689245,2195,2195,2195,2195,266
20240109,131100,1626105375,2190,2190,2190,2190,0
20240109,131000,1626105375,2190,2190,2195,2190,18
20240109,130900,1626065930,2195,2195,2195,2195,163
20240109,130800,1625708145,2195,2190,2195,2190,4270
20240109,130700,1616356820,2185,2185,2185,2185,3000
20240109,130600,1609801820,2185,2185,2185,2185,1
20240109,130500,1609799635,2185,2185,2190,2185,1256
20240109,130400,1607055175,2190,2190,2190,2190,125
20240109,130300,1606781425,2185,2185,2185,2185,95
20240109,130200,1606573850,2190,2190,2190,2190,0
20240109,130100,1606573850,2190,2190,2190,2190,107
20240109,130000,1606339520,2190,2190,2190,2190,73
20240109,125900,1606179650,2190,2190,2190,2180,1729
20240109,125800,1602403760,2185,2185,2190,2180,5222
20240109,125700,1590993675,2190,2185,2190,2180,1169
20240109,125600,1588441385,2185,2180,2185,2180,385
20240109,125500,1587602035,2185,2190,2190,2185,9355
20240109,125400,1567161255,2185,2185,2185,2185,200
20240109,125300,1566724255,2185,2190,2190,2185,2813
20240109,125200,1560563795,2190,2190,2190,2190,807
20240109,125100,1558796465,2190,2180,2190,2180,1656
20240109,125000,1555186325,2180,2180,2180,2180,50
20240109,124900,1555077325,2180,2190,2190,2175,12511
20240109,124800,1527803145,2175,2185,2190,2175,25380
20240109,124700,1472488550,2180,2195,2195,2180,24282
20240109,124600,1419542820,2185,2190,2190,2185,7381
20240109,124500,1403405585,2195,2195,2195,2195,79
20240109,124400,1403232180,2195,2195,2195,2195,100
20240109,124300,1403012680,2195,2195,2195,2185,1942
20240109,124200,1398759675,2185,2190,2195,2185,20612
20240109,124100,1353671140,2190,2190,2190,2190,435
20240109,124000,1352718490,2200,2200,2200,2200,30
20240109,123900,1352652490,2195,2195,2195,2195,813
20240109,123800,1350867955,2200,2200,2200,2200,0
20240109,123700,1350867955,2200,2195,2200,2195,505
20240109,123600,1349759455,2200,2200,2200,2200,36
20240109,123500,1349680255,2200,2200,2200,2200,4
20240109,123400,1349671455,2200,2200,2200,2200,0
20240109,123300,1349671455,2200,2200,2200,2200,5
20240109,123200,1349660455,2195,2195,2195,2195,333
20240109,123100,1348929520,2190,2195,2195,2190,3031
20240109,123000,1342291615,2195,2190,2195,2190,2
20240109,122900,1342287230,2195,2195,2195,2195,140
20240109,122800,1341979930,2195,2195,2195,2195,0
20240109,122700,1341979930,2195,2195,2195,2190,615
20240109,122600,1340630480,2195,2195,2195,2195,11662
20240109,122500,1315032390,2195,2205,2205,2195,55
20240109,122400,1314911165,2210,2210,2210,2210,0
20240109,122300,1314911165,2210,2195,2210,2195,2028
20240109,122200,1310459675,2210,2210,2210,2210,1
20240109,122100,1310457465,2210,2205,2210,2190,47870
20240109,122000,1205433960,2210,2200,2210,2200,1364
20240109,121900,1202433140,2200,2200,2210,2200,571
20240109,121800,1201171940,2210,2205,2210,2205,11664
20240109,121700,1175452800,2205,2210,2210,2205,4341
20240109,121600,1165880790,2205,2210,2210,2205,170
20240109,121500,1165505590,2210,2210,2210,2210,0
20240109,121400,1165505590,2210,2210,2210,2210,10
20240109,121300,1165483490,2205,2205,2205,2205,6981
20240109,121200,1150090385,2205,2210,2210,2205,70
20240109,121100,1149935935,2210,2210,2210,2210,1000
20240109,121000,1147725935,2205,2210,2210,2205,107
20240109,120900,1147489500,2210,2210,2210,2210,50
20240109,120800,1147379000,2210,2210,2210,2210,0
20240109,120700,1147379000,2210,2210,2210,2210,446
20240109,120600,1146393340,2210,2210,2210,2210,0
20240109,120500,1146393340,2210,2215,2215,2210,97
20240109,120400,1146178570,2215,2210,2215,2210,2509
20240109,120300,1140633675,2210,2210,2210,2210,0
20240109,120200,1140633675,2210,2210,2210,2210,0
20240109,120100,1140633675,2210,2210,2210,2210,842
20240109,120000,1138772855,2215,2215,2215,2215,11
20240109,115900,1138748490,2215,2205,2215,2205,1199
20240109,115800,1136104645,2205,2215,2215,2205,1352
20240109,115700,1133118965,2215,2215,2215,2215,452
20240109,115600,1132117785,2215,2215,2215,2215,0
20240109,115500,1132117785,2215,2215,2215,2210,327
20240109,115400,1131394280,2210,2210,2210,2210,7138
20240109,115300,1115619300,2215,2215,2215,2215,0
20240109,115200,1115619300,2215,2215,2215,2215,350
20240109,115100,1114844050,2215,2215,2215,2215,10
20240109,115000,1114821900,2215,2215,2215,2215,159
20240109,114900,1114469715,2215,2215,2215,2215,4
20240109,114800,1114460855,2215,2215,2215,2215,111
20240109,114700,1114214990,2215,2210,2215,2210,122
20240109,114600,1113944860,2210,2210,2210,2210,4346
20240109,114500,1104340200,2210,2210,2210,2210,956
20240109,114400,1102227440,2210,2210,2210,2210,0
20240109,114300,1102227440,2210,2210,2210,2210,0
20240109,114200,1102227440,2210,2210,2210,2210,781
20240109,114100,1100501430,2210,2215,2215,2210,792
20240109,114000,1098751025,2210,2210,2210,2210,512
20240109,113900,1097619505,2210,2210,2210,2210,2237
20240109,113800,1092675735,2210,2210,2210,2210,19
20240109,113700,1092633745,2210,2210,2210,2205,4301
20240109,113600,1083149690,2210,2210,2210,2210,55
20240109,113500,1083028140,2210,2210,2210,2210,400
20240109,113400,1082144140,2210,2210,2210,2210,2633
20240109,113300,1076325210,2210,2210,2210,2210,6220
20240109,113200,1062579010,2210,2210,2210,2210,1501
20240109,113100,1059261800,2205,2205,2205,2205,760
20240109,113000,1057586000,2200,2200,2200,2200,18
20240109,112900,1057546400,2205,2205,2205,2205,96
20240109,112800,1057334720,2205,2200,2205,2200,68
20240109,112700,1057185005,2200,2200,2200,2200,64
20240109,112600,1057044205,2200,2200,2205,2200,4665
20240109,112500,1046775385,2205,2200,2205,2200,509
20240109,112400,1045655560,2200,2205,2205,2200,137
20240109,112300,1045354150,2205,2205,2205,2205,100
20240109,112200,1045133650,2205,2205,2205,2205,836
20240109,112100,1043290270,2205,2205,2205,2200,168
20240109,112000,1042919995,2205,2205,2205,2205,691
20240109,111900,1041396340,2200,2205,2205,2200,1060
20240109,111800,1039059140,2205,2205,2205,2205,3010
20240109,111700,1032422090,2205,2205,2205,2205,1095
20240109,111600,1030007615,2205,2205,2205,2205,120
20240109,111500,1029743015,2205,2205,2205,2205,0
20240109,111400,1029743015,2205,2205,2205,2205,771
20240109,111300,1028042960,2210,2210,2210,2210,63
20240109,111200,1027903730,2210,2210,2210,2205,279
20240109,111100,1027287635,2200,2205,2205,2200,5914
20240109,111000,1014252505,2210,2205,2210,2205,1010
20240109,110900,1012025405,2205,2205,2205,2205,0
20240109,110800,1012025405,2205,2205,2205,2205,0
20240109,110700,1012025405,2205,2200,2205,2200,3200
20240109,110600,1004970405,2205,2210,2210,2205,3249
20240109,110500,997806330,2215,2210,2215,2210,101
20240109,110400,997583115,2210,2205,2210,2205,29547
20240109,110300,932410885,2205,2205,2205,2205,245
20240109,110200,931870660,2200,2205,2205,2200,6031
20240109,110100,918602315,2210,2210,2210,2205,913
20240109,110000,916588585,2210,2205,2210,2205,514
20240109,105900,915455145,2210,2205,2210,2205,449
20240109,105800,914465075,2205,2205,2205,2205,0
20240109,105700,914465075,2205,2205,2205,2205,1236
20240109,105600,911739695,2205,2205,2205,2205,0
20240109,105500,911739695,2205,2205,2210,2200,1665
20240109,105400,908072580,2205,2210,2210,2205,220
20240109,105300,907586480,2210,2210,2210,2210,0
20240109,105200,907586480,2210,2210,2210,2210,0
20240109,105100,907586480,2210,2205,2210,2200,8087
20240109,105000,889770665,2210,2210,2210,2210,17
20240109,104900,889733095,2215,2215,2215,2215,0
20240109,104800,889733095,2215,2210,2215,2210,1881
20240109,104700,885576035,2210,2205,2210,2205,1495
20240109,104600,882273585,2210,2210,2210,2200,7979
20240109,104500,864680320,2210,2210,2210,2210,114
20240109,104400,864428380,2210,2210,2210,2210,50
20240109,104300,864317880,2215,2205,2215,2205,400
20240109,104200,863433980,2205,2210,2210,2205,4240
20240109,104100,854068920,2210,2220,2220,2210,8154
20240109,104000,836047835,2215,2215,2215,2215,2
20240109,103900,836043405,2215,2220,2220,2215,105
20240109,103800,835810810,2215,2215,2215,2215,5996
20240109,103700,822529670,2215,2220,2220,2215,1599
20240109,103600,818985505,2220,2215,2220,2215,1777
20240109,103500,815048445,2220,2220,2220,2220,640
20240109,103400,813627645,2220,2220,2220,2220,648
20240109,103300,812189085,2220,2220,2220,2220,164
20240109,103200,811825005,2220,2220,2220,2215,1594
20240109,103100,808287545,2220,2220,2220,2220,0
20240109,103000,808287545,2220,2220,2220,2220,7242
20240109,102900,792210305,2215,2220,2220,2215,2424
20240109,102800,786841140,2220,2220,2220,2220,50
20240109,102700,786730140,2220,2220,2220,2220,361
20240109,102600,785928720,2220,2215,2220,2215,505
20240109,102500,784809645,2215,2220,2220,2215,508
20240109,102400,783684365,2220,2220,2220,2220,1000
20240109,102300,781464365,2220,2220,2220,2220,0
20240109,102200,781464365,2220,2220,2220,2220,22
20240109,102100,781415525,2220,2220,2220,2220,6
20240109,102000,781402205,2220,2220,2220,2220,8
20240109,101900,781384445,2220,2220,2220,2215,1011
20240109,101800,779145025,2220,2215,2220,2215,557
20240109,101700,777909985,2220,2220,2220,2220,320
20240109,101600,777199585,2220,2220,2220,2220,200
20240109,101500,776755585,2220,2215,2220,2215,1200
20240109,101400,774092585,2220,2220,2220,2220,150
20240109,101300,773759585,2215,2220,2220,2215,4
20240109,101200,773750710,2220,2220,2220,2220,3001
20240109,101100,767088490,2220,2215,2220,2215,80
20240109,101000,766911240,2215,2215,2215,2215,47
20240109,100900,766807135,2215,2220,2220,2215,4120
20240109,100800,757660935,2220,2220,2220,2215,6306
20240109,100700,743661835,2220,2220,2220,2220,22
20240109,100600,743612995,2215,2215,2220,2215,3818
20240109,100500,735139625,2220,2220,2220,2220,150
20240109,100400,734806625,2220,2215,2220,2215,6
20240109,100300,734793310,2215,2215,2220,2215,5322
20240109,100200,723005075,2215,2220,2220,2215,3945
20240109,100100,714265895,2220,2220,2220,2220,14
20240109,100000,714234815,2220,2220,2220,2215,763
20240109,095900,712540960,2220,2220,2220,2220,1110
20240109,095800,710076760,2220,2220,2220,2220,7161
20240109,095700,694179340,2220,2215,2220,2215,1590
20240109,095600,690651890,2215,2215,2220,2215,13900
20240109,095500,659820670,2215,2210,2215,2210,3091
20240109,095400,652988170,2210,2215,2215,2210,2265
20240109,095300,647980385,2215,2210,2215,2210,1678
20240109,095200,644271715,2210,2215,2215,2210,1481
20240109,095100,640993705,2215,2215,2220,2215,2134
20240109,095000,636266885,2215,2215,2215,2215,8809
20240109,094900,616754950,2215,2215,2215,2215,28
20240109,094800,616692930,2215,2210,2215,2210,3880
20240109,094700,608118120,2205,2210,2210,2205,1618
20240109,094600,604549090,2210,2205,2210,2205,3101
20240109,094500,597710880,2205,2205,2205,2205,2260
20240109,094400,592727580,2205,2210,2210,2205,2018
20240109,094300,588277800,2205,2205,2205,2205,129
20240109,094200,587993355,2210,2210,2210,2210,600
20240109,094100,586667355,2210,2215,2215,2210,1107
20240109,094000,584220800,2215,2215,2215,2215,183
20240109,093900,583815455,2215,2210,2215,2205,10855
20240109,093800,559832115,2205,2210,2210,2205,110
20240109,093700,559589515,2210,2210,2210,2205,1036
20240109,093600,557304610,2210,2210,2210,2205,1087
20240109,093500,554905090,2210,2205,2210,2195,14197
20240109,093400,523590375,2200,2205,2205,2200,2115
20240109,093300,518936850,2205,2210,2210,2200,1465
20240109,093200,515709140,2210,2210,2210,2205,308
20240109,093100,515029960,2210,2210,2210,2205,814
20240109,093000,513231070,2205,2205,2210,2200,1491
20240109,092900,509945410,2205,2205,2210,2200,3063
20240109,092800,503201490,2205,2210,2210,2205,505
20240109,092700,502087940,2205,2210,2210,2205,8621
20240109,092600,483045530,2210,2215,2215,2210,1303
20240109,092500,480165835,2210,2215,2215,2210,3006
20240109,092400,473519265,2215,2215,2215,2210,989
20240109,092300,471332130,2215,2215,2215,2210,2736
20240109,092200,465285390,2210,2210,2210,2210,6901
20240109,092100,450034180,2200,2210,2210,2200,2416
20240109,092000,444705705,2205,2205,2210,2200,8655
20240109,091900,425649505,2205,2195,2205,2190,4868
20240109,091800,414945645,2200,2195,2200,2190,10832
20240109,091700,391174000,2195,2190,2195,2190,1754
20240109,091600,387332140,2195,2195,2195,2190,4251
20240109,091500,378014620,2195,2190,2195,2190,4358
20240109,091400,368470320,2190,2195,2195,2190,7669
20240109,091300,351673985,2195,2195,2195,2190,1807
20240109,091200,347710120,2195,2190,2195,2185,13319
20240109,091100,318540505,2190,2190,2190,2185,592
20240109,091000,317245030,2190,2190,2195,2185,12276
20240109,090900,290408065,2190,2200,2200,2190,22308
20240109,090800,241521610,2200,2200,2200,2195,3500
20240109,090700,233826805,2195,2200,2205,2195,6491
20240109,090600,219546680,2200,2200,2200,2195,1875
20240109,090500,215423680,2200,2195,2210,2195,5521
20240109,090400,203254625,2195,2195,2205,2190,4785
20240109,090300,192735000,2190,2190,2195,2185,9668
20240109,090200,171550770,2190,2195,2205,2185,26336
20240109,090100,113834835,2195,2205,2205,2195,28577
20240109,090000,50911045,2200,2210,2210,2200,22814